Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 43.84 | 44.16 | 43.30 | 43.85 | 276,032 | -0.21(-0.48%) |
May 27, 2022 | 43.80 | 44.15 | 43.58 | 44.07 | 198,148 | +0.34(+0.77%) |
May 26, 2022 | 43.70 | 44.17 | 43.43 | 43.73 | 232,911 | +0.55(+1.27%) |
May 25, 2022 | 43.18 | 43.93 | 42.88 | 43.18 | 319,539 | +0.03(+0.06%) |
May 24, 2022 | 43.36 | 43.39 | 42.14 | 43.16 | 349,277 | -0.20(-0.47%) |
May 23, 2022 | 43.65 | 44.39 | 43.29 | 43.36 | 292,504 | +0.35(+0.82%) |
May 20, 2022 | 42.94 | 43.28 | 42.23 | 43.00 | 489,261 | +0.36(+0.85%) |
May 19, 2022 | 43.34 | 43.77 | 42.64 | 42.64 | 244,450 | -1.11(-2.53%) |
May 18, 2022 | 43.98 | 44.32 | 43.50 | 43.75 | 229,353 | -0.76(-1.71%) |
May 17, 2022 | 43.77 | 45.31 | 43.77 | 44.51 | 176,435 | +1.39(+3.22%) |
May 16, 2022 | 43.09 | 43.61 | 42.67 | 43.12 | 99,193 | -0.15(-0.35%) |
May 13, 2022 | 43.90 | 44.10 | 42.93 | 43.27 | 91,004 | -0.42(-0.97%) |
May 12, 2022 | 43.72 | 43.90 | 42.79 | 43.70 | 158,080 | +0.19(+0.43%) |
May 11, 2022 | 43.78 | 44.53 | 43.39 | 43.51 | 105,588 | -0.15(-0.34%) |
May 10, 2022 | 44.69 | 45.16 | 42.96 | 43.66 | 189,144 | -0.64(-1.44%) |
May 09, 2022 | 44.00 | 44.82 | 43.95 | 44.30 | 178,353 | -0.10(-0.22%) |
May 06, 2022 | 44.63 | 44.63 | 43.49 | 44.39 | 163,267 | -0.20(-0.46%) |
May 05, 2022 | 45.61 | 45.84 | 44.13 | 44.60 | 248,059 | -1.34(-2.91%) |
May 04, 2022 | 44.83 | 46.07 | 44.75 | 45.93 | 164,046 | +1.18(+2.63%) |
May 03, 2022 | 44.87 | 45.29 | 44.23 | 44.76 | 195,984 | -0.01(-0.02%) |
May 02, 2022 | 44.77 | 45.04 | 44.00 | 44.77 | 280,601 | +0.21(+0.48%) |
Apr 29, 2022 | 45.59 | 45.75 | 44.36 | 44.55 | 201,474 | -0.94(-2.06%) |
Apr 28, 2022 | 46.12 | 46.12 | 45.10 | 45.49 | 241,356 | -0.12(-0.27%) |
Apr 27, 2022 | 46.20 | 46.48 | 45.16 | 45.62 | 228,999 | -0.47(-1.02%) |
Apr 26, 2022 | 47.13 | 47.25 | 45.84 | 46.08 | 268,756 | -1.37(-2.89%) |
Apr 25, 2022 | 47.71 | 50.28 | 46.69 | 47.46 | 311,819 | -0.21(-0.45%) |
Apr 22, 2022 | 49.54 | 49.86 | 47.62 | 47.67 | 241,259 | -1.86(-3.75%) |
Apr 21, 2022 | 50.04 | 50.94 | 49.29 | 49.53 | 298,207 | -0.19(-0.39%) |
Apr 20, 2022 | 49.38 | 50.31 | 49.38 | 49.72 | 170,181 | +0.41(+0.83%) |
Apr 19, 2022 | 48.59 | 49.53 | 48.42 | 49.31 | 204,710 | +1.25(+2.60%) |
Apr 18, 2022 | 47.61 | 48.24 | 47.57 | 48.07 | 170,687 | +0.16(+0.33%) |
Apr 14, 2022 | 48.56 | 49.06 | 47.63 | 47.91 | 127,234 | -0.81(-1.65%) |
Apr 13, 2022 | 47.88 | 48.80 | 47.79 | 48.71 | 99,636 | +0.73(+1.53%) |
Apr 12, 2022 | 47.85 | 48.29 | 47.72 | 47.98 | 180,399 | +0.28(+0.59%) |
Apr 11, 2022 | 47.77 | 48.68 | 47.63 | 47.69 | 174,814 | +0.00(+0.00%) |
Apr 08, 2022 | 47.74 | 48.14 | 47.24 | 47.69 | 224,496 | +0.04(+0.09%) |
Apr 07, 2022 | 48.41 | 48.41 | 47.36 | 47.65 | 218,479 | -0.70(-1.45%) |
Apr 06, 2022 | 48.65 | 49.12 | 48.26 | 48.35 | 243,968 | -0.33(-0.67%) |
Apr 05, 2022 | 49.21 | 49.51 | 48.53 | 48.68 | 165,393 | -0.45(-0.91%) |
Apr 04, 2022 | 50.18 | 50.22 | 48.69 | 49.13 | 189,985 | -1.19(-2.36%) |
Apr 01, 2022 | 50.48 | 50.74 | 49.60 | 50.31 | 224,112 | +0.24(+0.47%) |
Mar 31, 2022 | 50.56 | 51.00 | 49.85 | 50.07 | 174,634 | -0.50(-0.99%) |
Mar 30, 2022 | 51.76 | 52.09 | 50.23 | 50.58 | 102,470 | -1.43(-2.75%) |
Mar 29, 2022 | 51.86 | 52.51 | 51.13 | 52.01 | 300,455 | +0.76(+1.49%) |
Mar 28, 2022 | 51.33 | 51.39 | 50.30 | 51.24 | 196,538 | -0.39(-0.75%) |
Mar 25, 2022 | 50.71 | 51.87 | 50.26 | 51.63 | 170,779 | +1.26(+2.49%) |
Mar 24, 2022 | 50.35 | 50.54 | 49.48 | 50.37 | 135,395 | +0.31(+0.61%) |
Mar 23, 2022 | 51.73 | 51.73 | 49.90 | 50.07 | 119,641 | -1.79(-3.46%) |
Mar 22, 2022 | 52.20 | 53.06 | 51.60 | 51.86 | 125,196 | -0.05(-0.10%) |
Mar 21, 2022 | 52.40 | 52.89 | 51.46 | 51.91 | 132,210 | -0.30(-0.57%) |
Mar 18, 2022 | 51.64 | 52.27 | 50.59 | 52.21 | 463,241 | +0.19(+0.37%) |
Mar 17, 2022 | 52.45 | 52.63 | 51.71 | 52.02 | 100,906 | -0.77(-1.46%) |
Mar 16, 2022 | 51.95 | 52.89 | 51.44 | 52.79 | 144,473 | +1.19(+2.32%) |
Mar 15, 2022 | 52.61 | 53.26 | 50.75 | 51.59 | 122,095 | -0.64(-1.23%) |
Mar 14, 2022 | 52.00 | 52.84 | 51.91 | 52.24 | 103,580 | +0.80(+1.55%) |
Mar 11, 2022 | 51.53 | 52.15 | 51.30 | 51.44 | 149,053 | +0.15(+0.29%) |
Mar 10, 2022 | 49.79 | 51.29 | 49.79 | 51.29 | 91,411 | +0.86(+1.71%) |
Mar 09, 2022 | 50.80 | 51.05 | 50.14 | 50.43 | 142,508 | +0.76(+1.52%) |
Mar 08, 2022 | 50.01 | 50.92 | 49.53 | 49.67 | 213,163 | -0.01(-0.02%) |
Mar 07, 2022 | 51.23 | 51.30 | 49.21 | 49.68 | 152,741 | -1.74(-3.38%) |
Mar 04, 2022 | 51.49 | 51.52 | 50.77 | 51.42 | 176,154 | -0.93(-1.78%) |
Mar 03, 2022 | 52.63 | 52.75 | 52.02 | 52.35 | 104,337 | -0.19(-0.37%) |
Mar 02, 2022 | 50.70 | 53.02 | 50.70 | 52.54 | 81,202 | +2.13(+4.23%) |